Italia markets closed

PagSeguro Digital Ltd. (PAGS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
36,70-0,59 (-1,58%)
Al 1:14PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ott 202137,2037,3436,0036,7036,701.057.525
15 ott 202137,0338,1235,6637,2937,295.279.600
14 ott 202135,2836,4234,2935,1535,154.529.600
13 ott 202136,9537,2234,5834,8234,828.089.900
12 ott 202134,0437,0933,6036,9636,969.924.400
11 ott 202135,6236,5131,1032,3732,3723.679.800
08 ott 202144,7045,0036,3336,5736,5717.444.700
07 ott 202145,9847,4144,2545,1645,1610.781.900
06 ott 202145,0445,7644,4145,0245,023.237.000
05 ott 202149,4749,7745,8746,2246,224.434.400
04 ott 202152,2052,2049,1649,4349,431.673.900
01 ott 202152,3453,0551,6752,7952,79581.900
30 set 202151,9952,5551,5051,7251,72792.900
29 set 202153,2353,7751,4151,9351,931.093.900
28 set 202155,2855,4452,4053,1353,131.592.000
27 set 202156,3656,7455,0956,3456,341.075.400
24 set 202157,0957,2056,1556,7656,76408.400
23 set 202157,3057,8756,5257,3257,321.324.600
22 set 202155,2457,3555,0356,7356,73559.600
21 set 202156,1256,3554,6555,5455,54525.900
20 set 202154,9156,1053,8555,5855,581.525.400
17 set 202155,6456,7455,3456,4956,491.644.300
16 set 202154,6155,7353,8055,7255,72900.100
15 set 202154,4855,1253,7554,9254,92837.900
14 set 202156,3156,3553,8654,5554,551.111.100
13 set 202156,3956,5654,9255,9255,92623.700
10 set 202156,6857,6755,9355,9855,981.337.600
09 set 202155,6356,8855,5056,3956,391.279.500
08 set 202157,8657,8655,7355,7555,752.055.000
07 set 202158,7858,7857,5157,9957,991.239.400
03 set 202158,8159,5758,1158,4758,471.221.800
02 set 202160,4760,7458,9159,1359,13918.400
01 set 202160,5961,5360,0160,4860,481.150.900
31 ago 202159,9960,6058,7859,4759,47976.300
30 ago 202161,0861,6559,9660,3060,30843.900
27 ago 202158,5061,0058,3560,9360,931.200.400
26 ago 202158,9659,1657,5857,7857,78329.500
25 ago 202158,3859,3657,4059,2559,25842.200
24 ago 202157,7758,6957,2258,1758,171.164.200
23 ago 202157,3758,1556,5957,4057,401.209.500
20 ago 202155,9356,9155,8656,8756,87695.600
19 ago 202156,2456,7655,7856,1156,11755.500
18 ago 202156,0057,8955,2856,8956,891.846.300
17 ago 202155,6856,5054,3156,0656,061.875.300
16 ago 202157,8458,5255,5456,5756,571.347.100
13 ago 202159,0060,8757,9458,8258,823.488.600
12 ago 202157,7757,9255,6957,0957,091.988.500
11 ago 202157,6358,4956,4458,1258,121.468.300
10 ago 202157,8958,3057,0557,8057,801.901.400
09 ago 202157,1158,1956,5057,5757,571.406.700
06 ago 202156,0057,0155,8156,7156,71918.100
05 ago 202155,2056,7354,8755,9855,98707.300
04 ago 202155,9056,7755,0355,2255,22706.000
03 ago 202156,9257,1154,6755,8655,86794.500
02 ago 202156,8657,6156,2857,1957,191.216.200
30 lug 202156,2256,7955,2955,4455,44936.700
29 lug 202154,9857,1754,8456,6456,641.030.000
28 lug 202153,9755,7053,7954,9554,951.461.800
27 lug 202155,5656,0552,6753,4953,492.614.500
26 lug 202157,5857,8855,9756,2756,271.322.300
23 lug 202158,1758,6657,6258,1858,181.093.200
22 lug 202157,3758,0757,1257,6657,661.033.800
21 lug 202155,5257,3755,3157,1357,132.037.100
20 lug 202151,4755,8050,7355,3155,312.730.200
19 lug 202150,4051,5949,5850,9750,971.459.200
16 lug 202151,2451,6550,0251,5051,50995.300
15 lug 202151,3551,9950,0850,7750,771.521.700
14 lug 202153,0053,4051,4051,6651,661.448.300
13 lug 202151,7552,4951,2252,0252,02737.700
12 lug 202153,5453,9451,1651,7751,771.272.800
09 lug 202151,6053,6750,2053,5953,592.648.500
08 lug 202154,8454,9645,5751,6151,6113.484.800
07 lug 202157,0257,4655,7856,0656,06856.800
06 lug 202157,5058,4856,5656,7256,72945.400
02 lug 202157,0858,0757,0757,8557,851.188.000
01 lug 202155,7457,2055,4557,0357,032.099.200
30 giu 202155,9456,0854,7655,9255,922.450.100
29 giu 202155,2356,5354,7656,3656,361.474.900
28 giu 202156,9156,9554,7855,5355,531.280.500
25 giu 202156,4656,8655,4756,4356,431.070.600
24 giu 202155,6756,9255,3756,3656,364.352.100
23 giu 202155,2255,7654,5055,1655,162.112.000
22 giu 202154,8855,1754,1655,0555,05869.200
21 giu 202154,6254,7153,0554,3654,361.423.000
18 giu 202153,4655,1153,4655,1055,103.479.800
17 giu 202152,1654,8352,0753,5953,592.273.600
16 giu 202151,5352,4750,4752,3152,311.647.700
15 giu 202152,7852,8351,1451,5351,531.406.500
14 giu 202152,6753,3452,4153,1353,13985.300
11 giu 202152,2353,1552,1252,5152,511.666.000
10 giu 202151,3252,3550,9252,3152,31907.100
09 giu 202151,9752,5251,3251,4751,47974.300
08 giu 202152,4552,7650,3651,6751,673.222.200
07 giu 202152,3252,4951,3051,9751,972.096.100
04 giu 202153,0153,3951,8251,8951,893.190.700
03 giu 202151,0054,1549,6052,7352,734.627.800
02 giu 202148,5750,9448,0550,9050,903.445.500
01 giu 202149,7550,8348,1848,6648,662.428.000
28 mag 202149,3149,7348,4649,1149,111.554.500
27 mag 202147,8950,1947,0149,0149,013.452.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...